{"history": {"metadata": {"BOARDID": {"type": "string", "bytes": 12, "max_size": 0}, "TRADEDATE": {"type": "date", "bytes": 10, "max_size": 0}, "SHORTNAME": {"type": "string", "bytes": 189, "max_size": 0}, "SECID": {"type": "string", "bytes": 36, "max_size": 0}, "NUMTRADES": {"type": "double"}, "VALUE": {"type": "double"}, "OPEN": {"type": "double"}, "LOW": {"type": "double"}, "HIGH": {"type": "double"}, "LEGALCLOSEPRICE": {"type": "double"}, "WAPRICE": {"type": "double"}, "CLOSE": {"type": "double"}, "VOLUME": {"type": "double"}, "MARKETPRICE2": {"type": "double"}, "MARKETPRICE3": {"type": "double"}, "ADMITTEDQUOTE": {"type": "double"}, "MP2VALTRD": {"type": "double"}, "MARKETPRICE3TRADESVALUE": {"type": "double"}, "ADMITTEDVALUE": {"type": "double"}, "WAVAL": {"type": "double"}, "TRADINGSESSION": {"type": "int32"}, "CURRENCYID": {"type": "string", "bytes": 9, "max_size": 0}, "TRENDCLSPR": {"type": "double"}}, "columns": ["BOARDID", "TRADEDATE", "SHORTNAME", "SECID", "NUMTRADES", "VALUE", "OPEN", "LOW", "HIGH", "LEGALCLOSEPRICE", "WAPRICE", "CLOSE", "VOLUME", "MARKETPRICE2", "MARKETPRICE3", "ADMITTEDQUOTE", "MP2VALTRD", "MARKETPRICE3TRADESVALUE", "ADMITTEDVALUE", "WAVAL", "TRADINGSESSION", "CURRENCYID", "TRENDCLSPR"], "data": [["TQBR", "2014-06-09", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 32981, 5851238809.2, 144, 143.03, 146.2, 144.4, 145.02, 144.4, 40347300, 145.02, 145.02, 145.02, 5850366169.2, 5850366169.2, 5850366169.2, null, 3, "SUR", 0.3], ["TQBR", "2014-06-10", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34667, 5956066807.8, 144.31, 142.67, 144.76, 144.75, 143.65, 144.75, 41460990, 143.65, 143.65, 143.65, 5954475068.5, 5954475068.5, 5954475068.5, null, 3, "SUR", 0.24], ["TQBR", "2014-06-11", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 35615, 5725373472.1, 145.2, 143.9, 146.4, 146.4, 145.25, 146.4, 39418520, 145.25, 145.25, 145.25, 5722179072.1, 5722179072.1, 5722179072.1, null, 3, "SUR", 1.14], ["TQBR", "2014-06-16", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 54979, 11134531747.3, 144, 142.58, 145.27, 145.2, 144.29, 145.2, 77165360, 144.29, 144.29, 144.29, 11114890147.3, 11114890147.3, 11114890147.3, null, 3, "SUR", -0.82], ["TQBR", "2014-06-17", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 37142, 6436430233, 145.3, 143.72, 146.37, 144.77, 145.06, 144.77, 44370530, 145.06, 145.06, 145.06, 6430821653, 6430821653, 6430821653, null, 3, "SUR", -0.3], ["TQBR", "2014-06-18", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 31478, 4832639667.8, 144.79, 144.43, 146.19, 145, 145.25, 145, 33270240, 145.25, 145.25, 145.25, 4831818708.5, 4831818708.5, 4831818708.5, null, 3, "SUR", 0.16], ["TQBR", "2014-06-19", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 44182, 6552395455.3, 146.4, 145.04, 147.69, 145.2, 146.68, 145.2, 44670940, 146.68, 146.68, 146.68, 6522585487.3, 6522585487.3, 6522585487.3, null, 3, "SUR", 0.14], ["TQBR", "2014-06-20", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 27900, 4907720591.4, 145.05, 144.28, 145.88, 145.6, 145.29, 145.6, 33779020, 145.29, 145.29, 145.29, 4904826843.9, 4904826843.9, 4904826843.9, null, 3, "SUR", 0.28], ["TQBR", "2014-06-23", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 33417, 4963198922.4, 146.2, 145.07, 147.27, 147.17, 146.31, 147.17, 33923270, 146.31, 146.31, 146.31, 4959491290.4, 4959491290.4, 4959491290.4, null, 3, "SUR", 1.08], ["TQBR", "2014-06-24", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 79272, 13200142387.4, 147.65, 147.56, 153.42, 153.25, 150.78, 153.25, 87546740, 150.78, 150.78, 150.78, 13196229662.4, 13196229662.4, 13196229662.4, null, 3, "SUR", 4.13], ["TQBR", "2014-06-25", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 51549, 9973343107.4, 152.48, 149.01, 154.21, 149.26, 151.39, 149.26, 65879300, 151.39, 151.39, 151.39, 9960832123.4, 9960832123.4, 9960832123.4, null, 3, "SUR", -2.6], ["TQBR", "2014-06-26", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 45393, 7863811096.6, 149.63, 147.02, 150.44, 147.44, 148.3, 147.44, 53026000, 148.3, 148.3, 148.3, 7858985529.1, 7858985529.1, 7858985529.1, null, 3, "SUR", -1.22], ["TQBR", "2014-06-27", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 35997, 5138975884.3, 148, 147.22, 149.88, 149.39, 148.68, 149.39, 34563280, 148.68, 148.68, 148.68, 5136823964.3, 5136823964.3, 5136823964.3, null, 3, "SUR", 1.32], ["TQBR", "2014-06-30", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 33465, 5186346628.8, 149.81, 146.58, 150.18, 148.96, 148.09, 148.96, 35020610, 148.09, 148.09, 148.09, 5185620050.3, 5185620050.3, 5185620050.3, null, 3, "SUR", -0.29], ["TQBR", "2014-07-01", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 31247, 5787329103.9, 148.51, 146.65, 149.5, 148.97, 148.09, 148.97, 39080070, 148.09, 148.09, 148.09, 5785627179.3, 5785627179.3, 5785627179.3, null, 3, "SUR", 0.01], ["TQBR", "2014-07-02", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 44417, 7341929045.5, 149.09, 148.9, 151.95, 151.95, 150.33, 151.95, 48839500, 150.33, 150.33, 150.33, 7340098220.3, 7340098220.3, 7340098220.3, null, 3, "SUR", 2], ["TQBR", "2014-07-03", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 38013, 7465358592, 152, 151.41, 153.66, 152.3, 152.56, 152.3, 48933580, 152.56, 152.56, 152.56, 7455607792, 7455607792, 7455607792, null, 3, "SUR", 0.23], ["TQBR", "2014-07-04", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 33779, 5775204168.7, 153, 148.25, 153.09, 149.13, 151.21, 149.13, 38192290, 151.21, 151.21, 151.21, 5768013168.7, 5768013168.7, 5768013168.7, null, 3, "SUR", -2.08], ["TQBR", "2014-07-07", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34553, 5162092985.1, 149.1, 149.09, 151.4, 150.31, 150.49, 150.31, 34302070, 150.49, 150.49, 150.49, 5160388772.1, 5160388772.1, 5160388772.1, null, 3, "SUR", 0.79], ["TQBR", "2014-07-08", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 48491, 7613322488.2, 150.53, 150.52, 153.53, 151.43, 152.25, 151.43, 50005770, 152.25, 152.25, 152.25, 7610096630.3, 7610096630.3, 7610096630.3, null, 3, "SUR", 0.75], ["TQBR", "2014-07-09", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 37831, 6635952229.4, 151.11, 149.01, 151.77, 150.4, 150.45, 150.4, 44106880, 150.45, 150.45, 150.45, 6635323611.8, 6635323611.8, 6635323611.8, null, 3, "SUR", -0.68], ["TQBR", "2014-07-10", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 52403, 8759399278.7, 150.8, 147.1, 151.52, 148.79, 149.25, 148.79, 58690960, 149.25, 149.25, 149.25, 8758797586.7, 8758797586.7, 8758797586.7, null, 3, "SUR", -1.07], ["TQBR", "2014-07-11", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34517, 5330962084.1, 148.85, 146.91, 149.25, 148.15, 148.06, 148.15, 36005010, 148.06, 148.06, 148.06, 5325473984.6, 5325473984.6, 5325473984.6, null, 3, "SUR", -0.43], ["TQBR", "2014-07-14", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34414, 5667338940.6, 148.42, 146.51, 148.8, 147.5, 147.56, 147.5, 38407230, 147.56, 147.56, 147.56, 5666849154.6, 5666849154.6, 5666849154.6, null, 3, "SUR", -0.44], ["TQBR", "2014-07-15", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 42893, 8138996571.9, 147.8, 146.52, 148.37, 146.52, 147.55, 146.52, 55159950, 147.55, 147.55, 147.55, 8136831301.9, 8136831301.9, 8136831301.9, null, 3, "SUR", -0.66], ["TQBR", "2014-07-16", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 52341, 7927024503.9, 140.35, 140.1, 143.1, 142.5, 141.7, 142.5, 55942320, 141.7, 141.7, 141.7, 7903995875.9, 7903995875.9, 7903995875.9, null, 3, "SUR", -2.74], ["TQBR", "2014-07-17", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 50321, 8583925881.7, 140.23, 138.23, 141, 140, 139.46, 140, 61550720, 139.46, 139.46, 139.46, 8556911974.5, 8556911974.5, 8556911974.5, null, 3, "SUR", -1.75], ["TQBR", "2014-07-18", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 45494, 7358496662.9, 138, 136.5, 139.41, 139.26, 137.86, 139.26, 53377680, 137.86, 137.86, 137.86, 7348951202.9, 7348951202.9, 7348951202.9, null, 3, "SUR", -0.53], ["TQBR", "2014-07-21", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 43305, 6390851583.4, 140.3, 135.2, 140.44, 136.01, 136.74, 136.01, 46735750, 136.74, 136.74, 136.74, 6373796715.4, 6373796715.4, 6373796715.4, null, 3, "SUR", -2.33], ["TQBR", "2014-07-22", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 35295, 4887545802.1, 136.82, 136.05, 138.87, 137.75, 137.65, 137.75, 35508000, 137.65, 137.65, 137.65, 4880550195.5, 4880550195.5, 4880550195.5, null, 3, "SUR", 1.28], ["TQBR", "2014-07-23", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34240, 4890084830.5, 138.2, 135.2, 139, 136.29, 136.98, 136.29, 35700000, 136.98, 136.98, 136.98, 4890015730.5, 4890015730.5, 4890015730.5, null, 3, "SUR", -1.06], ["TQBR", "2014-07-24", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 26979, 3183710555.3, 136, 135.15, 137.36, 136.9, 136.37, 136.9, 23345280, 136.38, 136.38, 136.38, 3180725355.3, 3180725355.3, 3180725355.3, null, 3, "SUR", 0.45], ["TQBR", "2014-07-25", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 37065, 4798740012.8, 136.5, 134.22, 136.83, 135.12, 135.13, 135.12, 35511270, 135.13, 135.13, 135.13, 4798037037.8, 4798037037.8, 4798037037.8, null, 3, "SUR", -1.3], ["TQBR", "2014-07-28", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 39961, 5948981163.4, 134.54, 130.9, 134.73, 132, 132.48, 132, 44904250, 132.48, 132.48, 132.48, 5947396282.2, 5947396282.2, 5947396282.2, null, 3, "SUR", -2.31], ["TQBR", "2014-07-29", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 38600, 4871728490.2, 132.08, 130.55, 133.73, 131.31, 132.15, 131.31, 36865680, 132.15, 132.15, 132.15, 4867322301.4, 4867322301.4, 4867322301.4, null, 3, "SUR", -0.52], ["TQBR", "2014-07-30", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 39640, 5699315652.3, 130.47, 130.1, 135.41, 133.4, 133.76, 133.4, 42608490, 133.76, 133.76, 133.76, 5697032427.3, 5697032427.3, 5697032427.3, null, 3, "SUR", 1.59], ["TQBR", "2014-07-31", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 37623, 5473031665.5, 134.12, 131.21, 135, 132, 132.88, 132, 41187230, 132.88, 132.88, 132.88, 5471013159.5, 5471013159.5, 5471013159.5, null, 3, "SUR", -1.05], ["TQBR", "2014-08-01", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 29398, 4164787329.3, 130.95, 130.21, 131.99, 131.5, 131.13, 131.5, 31759700, 131.13, 131.13, 131.13, 4161724408.8, 4161724408.8, 4161724408.8, null, 3, "SUR", -0.38], ["TQBR", "2014-08-04", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 40238, 5800246719.4, 132, 128.25, 132.79, 129.5, 130.24, 129.5, 44534400, 130.24, 130.24, 130.24, 5798488479.4, 5798488479.4, 5798488479.4, null, 3, "SUR", -1.52], ["TQBR", "2014-08-05", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 40424, 5927059510.1, 129.99, 126.28, 130.1, 126.57, 127.65, 126.57, 46432510, 127.65, 127.65, 127.65, 5922346072.7, 5922346072.7, 5922346072.7, null, 3, "SUR", -2.26], ["TQBR", "2014-08-06", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 54259, 8516305360.6, 126.11, 123.23, 126.5, 124.7, 124.59, 124.7, 68355310, 124.59, 124.59, 124.59, 8512438828, 8512438828, 8512438828, null, 3, "SUR", -1.48], ["TQBR", "2014-08-07", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 56882, 8035675333.8, 124.02, 122.79, 128.77, 126.92, 125.12, 126.92, 64225030, 125.12, 125.12, 125.12, 8033439253.2, 8033439253.2, 8033439253.2, null, 3, "SUR", 1.78], ["TQBR", "2014-08-08", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 67693, 7208992963.7, 126.48, 126.33, 129.37, 126.55, 128.09, 126.55, 56280080, 128.09, 128.09, 128.09, 7205951119.7, 7205951119.7, 7205951119.7, null, 3, "SUR", -0.29], ["TQBR", "2014-08-11", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 51576, 5563041254.1, 128.01, 127.84, 130.45, 128.3, 128.94, 128.3, 43145400, 128.94, 128.94, 128.94, 5552326817.1, 5552326817.1, 5552326817.1, null, 3, "SUR", 1.38], ["TQBR", "2014-08-12", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34979, 4899509934, 128.95, 127.24, 129.95, 128, 128.44, 128, 38147150, 128.44, 128.44, 128.44, 4898088905, 4898088905, 4898088905, null, 3, "SUR", -0.23], ["TQBR", "2014-08-13", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 47362, 7484888814.2, 127.8, 127.7, 131.84, 131, 130.43, 131, 57387480, 130.43, 130.43, 130.43, 7482796728.2, 7482796728.2, 7482796728.2, null, 3, "SUR", 2.34], ["TQBR", "2014-08-14", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 36250, 5702388599.6, 131.2, 130.34, 132.49, 131.41, 131.35, 131.41, 43412620, 131.35, 131.35, 131.35, 5701096279.6, 5701096279.6, 5701096279.6, null, 3, "SUR", 0.31], ["TQBR", "2014-08-15", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 31793, 5645222591.1, 131.02, 130.62, 133.47, 132.67, 132.28, 132.67, 42674890, 132.29, 132.29, 132.29, 5634948002.7, 5634948002.7, 5634948002.7, null, 3, "SUR", 0.96], ["TQBR", "2014-08-18", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 24659, 3819335867.5, 132.82, 132.11, 134.4, 134.29, 133.55, 134.29, 28598600, 133.55, 133.55, 133.55, 3817576002.5, 3817576002.5, 3817576002.5, null, 3, "SUR", 1.22], ["TQBR", "2014-08-19", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34990, 5236730805.7, 134.29, 134.28, 136.4, 136.2, 135.51, 136.2, 38645630, 135.51, 135.51, 135.51, 5235173041.7, 5235173041.7, 5235173041.7, null, 3, "SUR", 1.42], ["TQBR", "2014-08-20", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 21313, 3050935774.3, 136.2, 135.16, 136.8, 136.7, 136.09, 136.7, 22419120, 136.09, 136.09, 136.09, 3050205742.3, 3050205742.3, 3050205742.3, null, 3, "SUR", 0.37], ["TQBR", "2014-08-21", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34272, 4764128532, 136.51, 135.55, 137.69, 136.49, 136.65, 136.49, 34863190, 136.65, 136.65, 136.65, 4761672717.1, 4761672717.1, 4761672717.1, null, 3, "SUR", -0.15], ["TQBR", "2014-08-22", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 33807, 5169448385.9, 136.56, 134, 137.2, 135, 135.07, 135, 38272800, 135.07, 135.07, 135.07, 5169085136.3, 5169085136.3, 5169085136.3, null, 3, "SUR", -1.09], ["TQBR", "2014-08-25", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 21123, 2261117318.6, 135.06, 135, 136.46, 136.09, 135.89, 136.09, 16639450, 135.89, 135.89, 135.89, 2258883426.2, 2258883426.2, 2258883426.2, null, 3, "SUR", 0.81], ["TQBR", "2014-08-26", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 25386, 3691233173.1, 136.19, 134.71, 136.99, 135, 135.93, 135, 27154630, 135.93, 135.93, 135.93, 3691211382.7, 3691211382.7, 3691211382.7, null, 3, "SUR", -0.8], ["TQBR", "2014-08-27", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 23629, 3397133661.4, 135.9, 135.12, 136.67, 135.51, 135.94, 135.51, 24990540, 135.94, 135.94, 135.94, 3394801617.4, 3394801617.4, 3394801617.4, null, 3, "SUR", 0.38], ["TQBR", "2014-08-28", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 43025, 6352776119.9, 135.51, 131.94, 135.74, 133.8, 133.38, 133.8, 47627370, 133.38, 133.38, 133.38, 6351250277.3, 6351250277.3, 6351250277.3, null, 3, "SUR", -1.26], ["TQBR", "2014-08-29", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 30806, 4749572569.8, 133.5, 131.81, 134.17, 131.95, 132.93, 131.95, 35728900, 132.93, 132.93, 132.93, 4746467359.8, 4746467359.8, 4746467359.8, null, 3, "SUR", -1.38], ["TQBR", "2014-09-01", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 38658, 5530810751.5, 132.71, 131, 134.75, 132.32, 132.91, 132.32, 41613580, 132.91, 132.91, 132.91, 5529457109.5, 5529457109.5, 5529457109.5, null, 3, "SUR", 0.28], ["TQBR", "2014-09-02", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 22069, 3381374723.8, 132.68, 131.34, 133.32, 133.32, 132.38, 133.32, 25543730, 132.38, 132.38, 132.38, 3380808180.2, 3380808180.2, 3380808180.2, null, 3, "SUR", 0.76], ["TQBR", "2014-09-03", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 66694, 8868576725.8, 133.42, 133.33, 139.63, 138.26, 137.51, 138.26, 64491970, 137.52, 137.52, 137.52, 8864675525, 8864675525, 8864675525, null, 3, "SUR", 3.71], ["TQBR", "2014-09-04", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 39339, 5974666515.2, 138.3, 136.8, 139.29, 138.15, 137.95, 138.15, 43311610, 137.95, 137.95, 137.95, 5972795316.2, 5972795316.2, 5972795316.2, null, 3, "SUR", -0.08], ["TQBR", "2014-09-05", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 37383, 5172057768.9, 137.28, 136.36, 140.13, 139, 138.78, 139, 37267050, 138.79, 138.79, 138.79, 5163311660.1, 5163311660.1, 5163311660.1, null, 3, "SUR", 0.62], ["TQBR", "2014-09-08", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 29653, 4349613611.1, 138.79, 136.87, 139.38, 139, 138.28, 139, 31454520, 138.28, 138.28, 138.28, 4346972437.4, 4346972437.4, 4346972437.4, null, 3, "SUR", 0], ["TQBR", "2014-09-09", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 26795, 3719342102, 139.29, 138.86, 140.82, 139.02, 139.76, 139.02, 26611960, 139.76, 139.76, 139.76, 3713441777.6, 3713441777.6, 3713441777.6, null, 3, "SUR", 0.01], ["TQBR", "2014-09-10", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 21395, 2835967889.2, 138.39, 137.62, 139.4, 139.2, 138.74, 139.2, 20441450, 138.74, 138.74, 138.74, 2832769696.3, 2832769696.3, 2832769696.3, null, 3, "SUR", 0.13], ["TQBR", "2014-09-11", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 38455, 4768604028.4, 139.69, 136.51, 140.28, 136.65, 137.98, 136.65, 34559170, 137.98, 137.98, 137.98, 4758208298.6, 4758208298.6, 4758208298.6, null, 3, "SUR", -1.83], ["TQBR", "2014-09-12", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 33961, 4808871662.2, 136.5, 136, 138.56, 137.56, 137.44, 137.56, 34988310, 137.44, 137.44, 137.44, 4801891052.2, 4801891052.2, 4801891052.2, null, 3, "SUR", 0.67], ["TQBR", "2014-09-15", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 40490, 5545696158, 137.26, 135.35, 138.12, 136, 136.2, 136, 40717130, 136.2, 136.2, 136.2, 5544282380, 5544282380, 5544282380, null, 3, "SUR", -1.13], ["TQBR", "2014-09-16", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 44386, 5576171161.8, 136.01, 135.26, 139.58, 138.56, 137.92, 138.56, 40431640, 137.92, 137.92, 137.92, 5575950825.6, 5575950825.6, 5575950825.6, null, 3, "SUR", 1.88], ["TQBR", "2014-09-17", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 35138, 5456884601.4, 138.5, 136.05, 139.34, 137, 137.25, 137, 39757700, 137.25, 137.25, 137.25, 5450736586.4, 5450736586.4, 5450736586.4, null, 3, "SUR", -1.13], ["TQBR", "2014-09-18", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 24467, 4024999407.9, 137.25, 136.51, 138.4, 138.2, 137.62, 138.2, 29247410, 137.62, 137.62, 137.62, 4024657655.4, 4024657655.4, 4024657655.4, null, 3, "SUR", 0.88], ["TQBR", "2014-09-19", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 42279, 6151334689.3, 138, 134.48, 138, 135.99, 136.38, 135.99, 45103990, 136.38, 136.38, 136.38, 6149049409.3, 6149049409.3, 6149049409.3, null, 3, "SUR", -1.6], ["TQBR", "2014-09-22", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 27142, 3701730028.5, 135.76, 134.6, 136.83, 135.05, 135.8, 135.05, 27258240, 135.8, 135.8, 135.8, 3700175576.5, 3700175576.5, 3700175576.5, null, 3, "SUR", -0.69], ["TQBR", "2014-09-23", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 27323, 3971163511, 135.55, 135.47, 137.2, 136.5, 136.27, 136.5, 29141830, 136.27, 136.27, 136.27, 3967368111, 3967368111, 3967368111, null, 3, "SUR", 1.07], ["TQBR", "2014-09-24", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 28081, 4450427006.6, 136.99, 136.88, 138.65, 137.8, 137.9, 137.8, 32271690, 137.91, 137.91, 137.91, 4448911897.2, 4448911897.2, 4448911897.2, null, 3, "SUR", 0.95], ["TQBR", "2014-09-25", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 25655, 4350884089.8, 138.28, 136.52, 138.96, 136.92, 138.07, 136.92, 31511120, 138.07, 138.07, 138.07, 4349534477, 4349534477, 4349534477, null, 3, "SUR", -0.64], ["TQBR", "2014-09-26", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 30931, 4778087287.7, 136.51, 135.71, 137.95, 137.11, 136.81, 137.11, 34925980, 136.81, 136.81, 136.81, 4773798143.5, 4773798143.5, 4773798143.5, null, 3, "SUR", 0.14], ["TQBR", "2014-09-29", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34813, 5067872051, 138, 135, 138.57, 135.77, 137.02, 135.77, 36985740, 137.02, 137.02, 137.02, 5060604971, 5060604971, 5060604971, null, 3, "SUR", -0.98], ["TQBR", "2014-09-30", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 46974, 6905059785.2, 136.27, 135.14, 139.13, 137.9, 137.38, 137.9, 50261030, 137.38, 137.38, 137.38, 6904100444.4, 6904100444.4, 6904100444.4, null, 3, "SUR", 1.57], ["TQBR", "2014-10-01", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 30126, 5174974593.3, 137.5, 137.12, 139.86, 137.26, 138.37, 137.26, 37398300, 138.38, 138.38, 138.38, 5169981968.3, 5169981968.3, 5169981968.3, null, 3, "SUR", -0.46], ["TQBR", "2014-10-02", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 41368, 5717475752, 136.8, 133.7, 137.44, 134.25, 135.34, 134.25, 42243810, 135.34, 135.34, 135.34, 5706650768, 5706650768, 5706650768, null, 3, "SUR", -2.19], ["TQBR", "2014-10-03", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 32107, 4388627906.9, 134.97, 134.87, 138.07, 135.8, 136.4, 135.8, 32174540, 136.4, 136.4, 136.4, 4378708961.6, 4378708961.6, 4378708961.6, null, 3, "SUR", 1.15], ["TQBR", "2014-10-06", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34497, 5717171331.5, 136.61, 136.61, 139.63, 138.9, 138.36, 138.9, 41322460, 138.36, 138.36, 138.36, 5716665874.5, 5716665874.5, 5716665874.5, null, 3, "SUR", 2.28], ["TQBR", "2014-10-07", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 26921, 3979566524.8, 139.01, 136.8, 139.5, 137.1, 137.82, 137.1, 28875580, 137.82, 137.82, 137.82, 3979341328.6, 3979341328.6, 3979341328.6, null, 3, "SUR", -1.3], ["TQBR", "2014-10-08", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 34019, 4684094079.7, 136.19, 134.61, 137, 134.61, 135.9, 134.61, 34466460, 135.9, 135.9, 135.9, 4669546263.9, 4669546263.9, 4669546263.9, null, 3, "SUR", -1.82], ["TQBR", "2014-10-09", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 37865, 5134300338.5, 136.2, 134.55, 137.26, 135.64, 135.94, 135.64, 37768210, 135.94, 135.94, 135.94, 5132364936.5, 5132364936.5, 5132364936.5, null, 3, "SUR", 0.77], ["TQBR", "2014-10-10", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 38884, 5677475679.9, 134.3, 132.09, 134.6, 133.21, 133.28, 133.21, 42598080, 133.28, 133.28, 133.28, 5657857135.9, 5657857135.9, 5657857135.9, null, 3, "SUR", -1.79], ["TQBR", "2014-10-13", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 32352, 4175994087.1, 133, 132.32, 136.4, 135.25, 135.04, 135.25, 30923230, 135.05, 135.05, 135.05, 4172315307.1, 4172315307.1, 4172315307.1, null, 3, "SUR", 1.53], ["TQBR", "2014-10-14", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 35289, 4847741560.8, 135.3, 134.51, 136.92, 135.5, 135.76, 135.5, 35709120, 135.76, 135.76, 135.76, 4847180065.8, 4847180065.8, 4847180065.8, null, 3, "SUR", 0.18], ["TQBR", "2014-10-15", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 35379, 4370181956.4, 134.9, 134.25, 136.48, 134.5, 135.2, 134.5, 32324170, 135.2, 135.2, 135.2, 4367546010.4, 4367546010.4, 4367546010.4, null, 3, "SUR", -0.74], ["TQBR", "2014-10-16", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 50852, 6426483004.3, 135, 131.93, 135.59, 132.41, 133.93, 132.41, 47983260, 133.93, 133.93, 133.93, 6423388804.3, 6423388804.3, 6423388804.3, null, 3, "SUR", -1.55], ["TQBR", "2014-10-17", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 33943, 4043868027.2, 133.5, 133.01, 135.4, 134.6, 134.46, 134.6, 30074200, 134.46, 134.46, 134.46, 4041143292.2, 4041143292.2, 4041143292.2, null, 3, "SUR", 1.65], ["TQBR", "2014-10-20", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 36815, 4320487086.2, 135.2, 133.14, 136.18, 134.1, 134.52, 134.1, 32118700, 134.52, 134.52, 134.52, 4318122438.2, 4318122438.2, 4318122438.2, null, 3, "SUR", -0.37], ["TQBR", "2014-10-21", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 29450, 3333233335.3, 134, 132.94, 134.95, 134, 134.14, 134, 24848020, 134.14, 134.14, 134.14, 3332594155.3, 3332594155.3, 3332594155.3, null, 3, "SUR", -0.07], ["TQBR", "2014-10-22", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 35874, 4329093979.6, 134.51, 132.25, 134.66, 133.5, 133.45, 133.5, 32439110, 133.45, 133.45, 133.45, 4325167632.7, 4325167632.7, 4325167632.7, null, 3, "SUR", -0.37], ["TQBR", "2014-10-23", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 38485, 4808424492.9, 132.51, 131.42, 134.15, 133.5, 132.75, 133.5, 36223010, 132.75, 132.75, 132.75, 4802461542.9, 4802461542.9, 4802461542.9, null, 3, "SUR", 0], ["TQBR", "2014-10-24", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 23148, 3246171800.7, 133.5, 132.35, 134.3, 133.99, 133.19, 133.99, 24372990, 133.19, 133.19, 133.19, 3245689865.7, 3245689865.7, 3245689865.7, null, 3, "SUR", 0.37], ["TQBR", "2014-10-27", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 33579, 4263702983.1, 135, 133.5, 136.05, 134.07, 134.91, 134.07, 31605210, 134.9, 134.9, 134.9, 4253726483.1, 4253726483.1, 4253726483.1, null, 3, "SUR", 0.06], ["TQBR", "2014-10-28", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 27201, 3782634259.9, 134.62, 134.1, 136.14, 135.75, 135.56, 135.75, 27903910, 135.56, 135.56, 135.56, 3780211099.9, 3780211099.9, 3780211099.9, null, 3, "SUR", 1.25]]}}